Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genfit (OP: GNFTF )

2.950 UNCHANGED
Last Price Updated: 12:25 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.300 5.300 5.300 5.300 200 +0.00(+0.00%)
May 28, 2020 5.300 5.300 5.300 5.300 202 +0.11(+2.12%)
May 27, 2020 5.190 5.190 5.190 10 +0.00(+0.00%)
May 22, 2020 5.190 5.190 5.190 0 +0.04(+0.78%)
May 21, 2020 5.190 5.200 5.150 5.150 3,429 -0.43(-7.71%)
May 20, 2020 5.580 5.580 5.580 10 +0.00(+0.00%)
May 19, 2020 5.530 5.580 5.530 5.580 639 +0.13(+2.39%)
May 18, 2020 5.550 5.910 5.450 5.450 1,255 -0.10(-1.89%)
May 15, 2020 6.000 6.000 5.360 5.555 13,700 -0.75(-11.83%)
May 14, 2020 6.720 6.720 6.070 6.300 1,755 -0.80(-11.27%)
May 13, 2020 7.480 7.480 6.940 7.100 2,514 -0.38(-5.08%)
May 12, 2020 7.300 7.990 6.750 7.480 115,349 -13.71(-64.70%)
May 11, 2020 21.19 21.19 21.19 21.19 415 +1.09(+5.42%)
May 08, 2020 21.30 21.30 20.10 20.10 1,800 -1.20(-5.63%)
May 05, 2020 21.30 21.30 21.30 0 +0.20(+0.95%)
Apr 29, 2020 21.10 21.10 21.10 0 +0.95(+4.71%)
Apr 27, 2020 20.15 20.15 20.15 0 -0.51(-2.44%)
Apr 23, 2020 20.66 20.66 20.66 0 +0.00(+0.00%)
Apr 22, 2020 20.66 20.66 20.66 20.66 185 +0.16(+0.76%)
Apr 21, 2020 19.26 20.50 19.26 20.50 1,582 +1.41(+7.39%)
Apr 20, 2020 19.41 19.41 18.26 19.09 525 +1.82(+10.54%)
Apr 17, 2020 17.27 17.27 17.27 17.27 100 +1.43(+9.03%)
Apr 09, 2020 15.84 15.84 15.84 0 -0.38(-2.34%)
Apr 08, 2020 16.22 16.22 16.22 16.22 150 +0.52(+3.31%)
Apr 07, 2020 15.70 15.70 15.70 15.70 500 -0.11(-0.70%)
Apr 06, 2020 16.36 16.38 15.81 15.81 1,200 +1.97(+14.23%)
Mar 31, 2020 13.84 13.84 13.84 0 +0.96(+7.45%)
Mar 30, 2020 12.88 12.88 12.88 1 +0.00(+0.00%)
Mar 27, 2020 12.88 12.88 12.88 51 +0.00(+0.00%)
Mar 25, 2020 12.88 12.88 12.88 0 -0.12(-0.92%)
Mar 24, 2020 13.00 13.00 13.00 13.00 501 -0.97(-6.94%)
Mar 23, 2020 13.97 13.97 13.97 24 +0.00(+0.00%)
Mar 20, 2020 13.97 13.97 13.97 13.97 100 +1.43(+11.40%)
Mar 19, 2020 12.54 12.54 12.54 12.54 100 +0.54(+4.50%)
Mar 18, 2020 12.13 12.13 12.00 12.00 1,900 +1.25(+11.63%)
Mar 17, 2020 10.75 10.75 10.75 10.75 101 +1.08(+11.17%)
Mar 16, 2020 9.710 9.710 9.670 9.670 10,000 -2.40(-19.88%)
Mar 12, 2020 12.07 12.07 12.07 0 -2.04(-14.46%)
Mar 10, 2020 14.11 14.11 14.11 0 -1.72(-10.87%)
Mar 09, 2020 15.83 15.83 15.83 30 +0.00(+0.00%)
Mar 06, 2020 15.83 15.83 15.83 50 +0.00(+0.00%)
Mar 05, 2020 15.56 15.83 15.56 15.83 239 -0.67(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.